Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.96 | 50.00 | 49.38 | 49.67 | 15,066,944 | -0.18(-0.36%) |
Jul 28, 2017 | 49.61 | 50.04 | 49.16 | 49.85 | 17,159,806 | +0.33(+0.66%) |
Jul 27, 2017 | 49.50 | 50.19 | 48.94 | 49.52 | 28,096,218 | +1.47(+3.06%) |
Jul 26, 2017 | 48.45 | 48.47 | 47.99 | 48.05 | 12,046,882 | -0.44(-0.90%) |
Jul 25, 2017 | 48.87 | 48.98 | 48.40 | 48.49 | 7,660,043 | -0.16(-0.34%) |
Jul 24, 2017 | 48.63 | 48.91 | 48.60 | 48.65 | 10,010,436 | -0.05(-0.10%) |
Jul 21, 2017 | 48.82 | 48.98 | 48.66 | 48.70 | 8,882,633 | -0.24(-0.49%) |
Jul 20, 2017 | 49.17 | 48.69 | 48.94 | 8,555,592 | +0.25(+0.51%) | |
Jul 19, 2017 | 48.60 | 48.85 | 48.54 | 48.69 | 7,329,848 | +0.16(+0.34%) |
Jul 18, 2017 | 48.60 | 48.69 | 48.42 | 48.53 | 7,864,656 | -0.16(-0.32%) |
Jul 17, 2017 | 49.10 | 49.23 | 48.62 | 48.68 | 9,501,092 | -0.35(-0.71%) |
Jul 14, 2017 | 48.93 | 49.29 | 48.88 | 49.03 | 7,743,634 | +0.13(+0.27%) |
Jul 13, 2017 | 48.82 | 48.98 | 48.42 | 48.90 | 8,744,634 | +0.09(+0.18%) |
Jul 12, 2017 | 48.72 | 49.09 | 48.72 | 48.81 | 10,566,939 | +0.34(+0.71%) |
Jul 11, 2017 | 48.84 | 48.97 | 48.39 | 48.47 | 8,845,359 | -0.38(-0.78%) |
Jul 10, 2017 | 49.29 | 49.29 | 48.68 | 48.85 | 8,633,749 | -0.26(-0.52%) |
Jul 07, 2017 | 49.15 | 49.24 | 48.84 | 49.11 | 9,315,997 | +0.05(+0.09%) |
Jul 06, 2017 | 49.58 | 49.69 | 48.98 | 49.06 | 14,588,262 | -0.82(-1.65%) |
Jul 05, 2017 | 50.13 | 50.38 | 49.70 | 49.89 | 8,369,774 | -0.09(-0.17%) |
Jul 03, 2017 | 49.64 | 50.25 | 49.64 | 49.97 | 6,008,082 | +0.14(+0.28%) |
Jun 30, 2017 | 50.14 | 50.33 | 49.76 | 49.83 | 10,753,289 | -0.19(-0.39%) |
Jun 29, 2017 | 50.55 | 50.60 | 49.83 | 50.03 | 10,739,642 | -0.64(-1.26%) |
Jun 28, 2017 | 51.13 | 51.24 | 50.65 | 50.66 | 8,659,757 | -0.30(-0.58%) |
Jun 27, 2017 | 51.53 | 51.53 | 50.96 | 50.96 | 10,445,455 | -0.30(-0.58%) |
Jun 26, 2017 | 51.43 | 51.63 | 51.18 | 51.25 | 9,744,311 | -0.19(-0.36%) |
Jun 23, 2017 | 51.35 | 51.62 | 51.19 | 51.44 | 18,126,104 | +0.11(+0.21%) |
Jun 22, 2017 | 50.94 | 51.60 | 50.83 | 51.33 | 17,288,134 | +0.44(+0.86%) |
Jun 21, 2017 | 50.20 | 51.01 | 50.20 | 50.90 | 14,334,028 | +0.72(+1.44%) |
Jun 20, 2017 | 49.51 | 50.51 | 49.43 | 50.17 | 13,199,650 | +0.66(+1.33%) |
Jun 19, 2017 | 49.05 | 49.61 | 49.00 | 49.51 | 10,838,115 | +0.55(+1.13%) |
Jun 16, 2017 | 49.19 | 49.54 | 48.74 | 48.96 | 19,166,000 | -0.17(-0.35%) |
Jun 15, 2017 | 49.22 | 49.33 | 48.89 | 49.13 | 10,117,838 | -0.14(-0.28%) |
Jun 14, 2017 | 49.00 | 49.48 | 49.00 | 49.27 | 13,296,786 | +0.08(+0.16%) |
Jun 13, 2017 | 49.55 | 49.64 | 49.01 | 49.19 | 15,501,730 | -0.51(-1.02%) |
Jun 12, 2017 | 49.70 | 49.92 | 49.55 | 49.70 | 12,178,914 | +0.00(+0.00%) |
Jun 09, 2017 | 48.78 | 49.74 | 48.73 | 49.70 | 13,928,100 | +0.92(+1.88%) |
Jun 08, 2017 | 49.59 | 48.50 | 48.78 | 23,996,714 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.86 | 49.90 | 49.39 | 49.44 | 9,855,033 | -0.47(-0.94%) |
Jun 06, 2017 | 50.17 | 50.20 | 49.75 | 49.92 | 10,159,751 | -0.31(-0.61%) |
Jun 05, 2017 | 50.44 | 50.47 | 49.94 | 50.22 | 7,732,756 | -0.31(-0.61%) |
Jun 02, 2017 | 50.53 | 50.62 | 50.31 | 50.53 | 8,160,410 | +0.16(+0.32%) |
Jun 01, 2017 | 50.24 | 50.37 | 50.06 | 50.37 | 9,795,318 | +0.12(+0.23%) |
May 31, 2017 | 50.23 | 50.54 | 50.19 | 50.26 | 10,090,310 | +0.18(+0.35%) |
May 30, 2017 | 49.95 | 50.28 | 49.81 | 50.08 | 6,329,699 | -0.03(-0.06%) |
May 26, 2017 | 50.17 | 50.33 | 50.03 | 50.11 | 4,775,193 | -0.09(-0.18%) |
May 25, 2017 | 50.14 | 50.26 | 49.91 | 50.20 | 9,193,364 | +0.08(+0.17%) |
May 24, 2017 | 49.99 | 50.32 | 49.81 | 50.12 | 9,163,286 | +0.29(+0.59%) |
May 23, 2017 | 49.40 | 49.85 | 49.40 | 49.82 | 7,429,697 | +0.39(+0.80%) |
May 22, 2017 | 49.17 | 49.74 | 49.07 | 49.43 | 8,067,074 | +0.20(+0.41%) |
May 19, 2017 | 49.43 | 49.43 | 49.01 | 49.23 | 12,040,858 | -0.08(-0.17%) |
May 18, 2017 | 48.56 | 49.78 | 48.56 | 49.31 | 15,486,720 | +0.69(+1.41%) |
May 17, 2017 | 49.24 | 49.07 | 48.53 | 48.63 | 10,257,083 | -0.61(-1.24%) |
May 16, 2017 | 48.97 | 49.30 | 48.73 | 49.24 | 10,197,195 | +0.22(+0.44%) |
May 15, 2017 | 48.95 | 49.08 | 48.89 | 49.02 | 10,768,147 | -0.05(-0.09%) |
May 12, 2017 | 49.70 | 49.92 | 48.83 | 49.07 | 13,399,197 | -0.66(-1.33%) |
May 11, 2017 | 49.98 | 50.36 | 49.63 | 49.73 | 23,987,308 | +0.38(+0.77%) |
May 10, 2017 | 48.73 | 49.36 | 48.70 | 49.35 | 12,477,232 | +0.50(+1.03%) |
May 09, 2017 | 49.54 | 49.60 | 48.75 | 48.85 | 13,243,315 | -0.56(-1.12%) |
May 08, 2017 | 49.33 | 49.79 | 49.27 | 49.41 | 14,445,229 | +0.03(+0.06%) |
May 05, 2017 | 49.01 | 49.47 | 48.96 | 49.38 | 12,109,331 | +0.46(+0.93%) |
May 04, 2017 | 49.14 | 49.31 | 48.80 | 48.92 | 11,155,015 | -0.19(-0.39%) |
May 03, 2017 | 48.24 | 49.14 | 48.15 | 49.11 | 14,807,052 | +0.72(+1.48%) |
May 02, 2017 | 48.25 | 48.81 | 48.09 | 48.39 | 16,871,876 | +0.25(+0.51%) |
May 01, 2017 | 48.05 | 48.24 | 47.93 | 48.15 | 13,237,176 | +0.04(+0.08%) |
Apr 28, 2017 | 48.30 | 48.36 | 47.96 | 48.11 | 12,258,467 | -0.19(-0.40%) |
Apr 27, 2017 | 48.46 | 48.56 | 48.20 | 48.30 | 8,555,228 | -0.09(-0.19%) |
Apr 26, 2017 | 48.34 | 48.53 | 48.19 | 48.39 | 11,478,017 | +0.31(+0.64%) |
Apr 25, 2017 | 48.23 | 48.57 | 48.05 | 48.09 | 13,852,273 | +0.12(+0.26%) |
Apr 24, 2017 | 48.24 | 48.26 | 47.87 | 47.96 | 11,461,158 | +0.19(+0.40%) |
Apr 21, 2017 | 48.13 | 48.34 | 47.75 | 47.77 | 13,601,649 | -0.51(-1.06%) |
Apr 20, 2017 | 48.36 | 48.43 | 48.05 | 48.28 | 11,611,439 | -0.07(-0.14%) |
Apr 19, 2017 | 48.06 | 48.35 | 47.85 | 48.35 | 13,408,161 | +0.29(+0.59%) |
Apr 18, 2017 | 48.21 | 48.21 | 47.85 | 48.06 | 9,580,534 | -0.41(-0.84%) |
Apr 17, 2017 | 48.40 | 48.50 | 48.16 | 48.47 | 6,911,261 | +0.15(+0.30%) |
Apr 13, 2017 | 48.46 | 48.63 | 48.29 | 48.33 | 7,686,155 | -0.34(-0.70%) |
Apr 12, 2017 | 48.14 | 48.79 | 48.07 | 48.66 | 12,320,008 | +0.36(+0.75%) |
Apr 11, 2017 | 48.23 | 48.44 | 47.99 | 48.30 | 8,479,338 | +0.02(+0.05%) |
Apr 10, 2017 | 48.83 | 48.88 | 48.26 | 48.28 | 9,390,029 | -0.45(-0.92%) |
Apr 07, 2017 | 48.84 | 48.88 | 48.58 | 48.73 | 10,003,343 | -0.08(-0.17%) |
Apr 06, 2017 | 49.00 | 49.38 | 48.77 | 48.81 | 9,785,180 | -0.25(-0.52%) |
Apr 05, 2017 | 49.16 | 49.51 | 49.02 | 49.07 | 9,993,312 | -0.08(-0.16%) |
Apr 04, 2017 | 49.08 | 49.22 | 48.91 | 49.14 | 8,221,343 | +0.15(+0.32%) |
Apr 03, 2017 | 48.96 | 49.17 | 48.80 | 48.99 | 8,607,386 | -0.05(-0.11%) |
Mar 31, 2017 | 48.83 | 49.11 | 48.82 | 49.04 | 9,864,679 | +0.07(+0.14%) |
Mar 30, 2017 | 49.01 | 49.15 | 48.87 | 48.97 | 6,895,110 | -0.15(-0.30%) |
Mar 29, 2017 | 49.14 | 49.48 | 48.98 | 49.12 | 10,540,082 | +0.23(+0.47%) |
Mar 28, 2017 | 48.78 | 48.94 | 48.53 | 48.89 | 13,195,602 | +0.12(+0.24%) |
Mar 27, 2017 | 48.56 | 48.94 | 48.48 | 48.77 | 10,385,337 | +0.01(+0.02%) |
Mar 24, 2017 | 48.75 | 49.04 | 48.52 | 48.77 | 11,837,227 | -0.08(-0.16%) |
Mar 23, 2017 | 48.90 | 49.26 | 48.77 | 48.84 | 12,257,228 | -0.17(-0.35%) |
Mar 22, 2017 | 49.38 | 49.48 | 48.82 | 49.01 | 12,371,618 | -0.32(-0.64%) |
Mar 21, 2017 | 49.65 | 49.87 | 49.10 | 49.33 | 13,669,394 | -0.15(-0.31%) |
Mar 20, 2017 | 49.51 | 49.63 | 49.40 | 49.48 | 16,805,358 | +0.16(+0.33%) |
Mar 17, 2017 | 49.59 | 49.93 | 49.31 | 49.32 | 18,720,250 | -0.22(-0.44%) |
Mar 16, 2017 | 49.84 | 50.01 | 49.39 | 49.54 | 12,454,832 | -0.40(-0.80%) |
Mar 15, 2017 | 49.71 | 50.15 | 49.57 | 49.94 | 11,692,668 | +0.39(+0.78%) |
Mar 14, 2017 | 49.50 | 49.79 | 49.44 | 49.55 | 10,226,928 | +0.04(+0.08%) |
Mar 13, 2017 | 50.36 | 50.39 | 49.41 | 49.51 | 18,395,546 | -0.76(-1.50%) |
Mar 10, 2017 | 50.63 | 50.73 | 50.19 | 50.27 | 11,514,688 | -0.22(-0.44%) |
Mar 09, 2017 | 50.55 | 50.60 | 50.21 | 50.49 | 10,093,928 | +0.07(+0.14%) |
Mar 08, 2017 | 50.55 | 50.67 | 50.02 | 50.42 | 10,985,421 | -0.12(-0.24%) |
Mar 07, 2017 | 50.14 | 50.81 | 49.96 | 50.55 | 10,867,522 | -0.39(-0.77%) |
Mar 06, 2017 | 50.64 | 51.17 | 50.50 | 50.94 | 11,336,630 | -0.08(-0.17%) |
Mar 03, 2017 | 51.05 | 50.43 | 51.02 | 10,860,984 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.87 | 51.02 | 50.58 | 50.64 | 11,284,397 | -0.10(-0.20%) |
Mar 01, 2017 | 50.63 | 51.19 | 50.49 | 50.74 | 13,937,717 | +0.26(+0.52%) |
Feb 28, 2017 | 50.43 | 50.69 | 50.31 | 50.48 | 10,100,414 | +0.02(+0.03%) |
Feb 27, 2017 | 50.41 | 50.53 | 50.24 | 50.46 | 9,309,738 | -0.24(-0.47%) |
Feb 24, 2017 | 50.31 | 50.70 | 50.29 | 50.70 | 11,019,264 | +0.24(+0.47%) |
Feb 23, 2017 | 50.21 | 50.66 | 50.08 | 50.46 | 8,945,604 | +0.43(+0.86%) |
Feb 22, 2017 | 50.19 | 50.39 | 49.88 | 50.03 | 11,326,422 | -0.15(-0.29%) |
Feb 21, 2017 | 49.73 | 50.41 | 49.73 | 50.18 | 9,638,399 | +0.07(+0.14%) |
Feb 17, 2017 | 50.11 | 50.11 | 50.11 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.92 | 50.12 | 49.40 | 50.01 | 16,111,166 | +0.08(+0.15%) |
Feb 15, 2017 | 49.73 | 50.48 | 49.70 | 49.93 | 23,237,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.53 | 50.36 | 49.37 | 50.32 | 13,226,137 | +0.68(+1.37%) |
Feb 13, 2017 | 49.24 | 49.68 | 49.21 | 49.63 | 9,331,825 | +0.48(+0.97%) |
Feb 10, 2017 | 49.29 | 49.48 | 49.01 | 49.16 | 11,132,947 | -0.18(-0.37%) |
Feb 09, 2017 | 49.29 | 49.67 | 49.27 | 49.34 | 9,201,948 | +0.05(+0.11%) |
Feb 08, 2017 | 48.97 | 49.41 | 48.91 | 49.29 | 7,708,070 | +0.09(+0.19%) |
Feb 07, 2017 | 49.63 | 49.76 | 49.08 | 49.20 | 11,007,476 | -0.57(-1.14%) |
Feb 06, 2017 | 48.98 | 49.77 | 48.97 | 49.76 | 11,951,661 | +0.50(+1.01%) |
Feb 03, 2017 | 48.94 | 49.30 | 48.48 | 49.27 | 15,203,269 | +0.08(+0.17%) |
Feb 02, 2017 | 48.00 | 49.21 | 47.92 | 49.18 | 24,780,700 | +1.59(+3.35%) |
Feb 01, 2017 | 47.56 | 47.72 | 47.17 | 47.59 | 14,373,974 | +0.08(+0.18%) |
Jan 31, 2017 | 46.79 | 47.70 | 46.68 | 47.50 | 12,812,700 | +0.43(+0.91%) |
Jan 30, 2017 | 47.14 | 47.29 | 46.70 | 47.07 | 10,248,449 | -0.25(-0.52%) |
Jan 27, 2017 | 47.04 | 47.50 | 46.98 | 47.32 | 8,682,058 | +0.42(+0.90%) |
Jan 26, 2017 | 46.76 | 47.02 | 46.39 | 46.90 | 16,582,449 | +0.09(+0.20%) |
Jan 25, 2017 | 46.99 | 47.04 | 46.56 | 46.81 | 18,995,748 | -0.10(-0.21%) |
Jan 24, 2017 | 47.20 | 47.27 | 46.54 | 46.91 | 13,685,456 | -0.46(-0.97%) |
Jan 23, 2017 | 47.37 | 47.82 | 47.24 | 47.37 | 13,288,754 | -0.55(-1.15%) |
Jan 20, 2017 | 47.82 | 48.22 | 47.63 | 47.92 | 32,937,202 | +1.69(+3.65%) |
Jan 19, 2017 | 46.78 | 46.81 | 46.03 | 46.23 | 14,742,935 | -0.64(-1.37%) |
Jan 18, 2017 | 47.04 | 47.34 | 46.81 | 46.88 | 10,611,155 | -0.24(-0.50%) |
Jan 17, 2017 | 47.45 | 47.57 | 46.90 | 47.11 | 13,822,825 | -0.66(-1.38%) |
Jan 13, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.92 | 48.46 | 47.60 | 47.67 | 32,473,864 | +0.44(+0.94%) |
Jan 11, 2017 | 47.77 | 48.40 | 46.55 | 47.23 | 42,685,088 | +1.31(+2.85%) |
Jan 10, 2017 | 46.90 | 46.93 | 45.89 | 45.92 | 19,926,506 | -0.90(-1.93%) |
Jan 09, 2017 | 46.21 | 47.11 | 46.04 | 46.82 | 12,702,750 | +0.64(+1.38%) |
Jan 06, 2017 | 46.05 | 46.33 | 45.62 | 46.19 | 13,360,964 | +0.12(+0.27%) |
Jan 05, 2017 | 46.15 | 46.42 | 45.98 | 46.06 | 13,175,246 | -0.02(-0.03%) |
Jan 04, 2017 | 46.36 | 46.58 | 46.01 | 46.08 | 12,282,042 | -0.02(-0.03%) |
Jan 03, 2017 | 45.33 | 46.27 | 45.25 | 46.09 | 15,643,965 | +0.98(+2.17%) |
Dec 30, 2016 | 45.11 | 45.11 | 45.11 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.44 | 45.66 | 45.20 | 45.24 | 8,508,371 | -0.18(-0.39%) |
Dec 28, 2016 | 45.76 | 45.87 | 45.37 | 45.42 | 8,057,548 | -0.40(-0.87%) |
Dec 27, 2016 | 45.88 | 46.09 | 45.64 | 45.82 | 7,589,039 | +0.18(+0.39%) |
Dec 23, 2016 | 45.64 | 45.64 | 45.64 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.69 | 45.98 | 45.34 | 45.66 | 13,179,949 | +0.12(+0.25%) |
Dec 21, 2016 | 46.43 | 46.60 | 45.47 | 45.54 | 15,727,322 | -0.82(-1.77%) |
Dec 20, 2016 | 46.89 | 47.27 | 46.26 | 46.36 | 13,539,134 | -0.49(-1.05%) |
Dec 19, 2016 | 47.36 | 47.72 | 46.65 | 46.85 | 15,579,172 | -1.00(-2.08%) |
Dec 16, 2016 | 48.02 | 48.30 | 47.55 | 47.85 | 22,919,608 | +0.05(+0.11%) |
Dec 15, 2016 | 47.51 | 48.00 | 47.39 | 47.80 | 11,100,962 | +0.44(+0.92%) |
Dec 14, 2016 | 47.40 | 48.09 | 47.20 | 47.36 | 14,459,172 | +0.01(+0.02%) |
Dec 13, 2016 | 47.36 | 47.48 | 46.94 | 47.35 | 9,955,383 | +0.41(+0.88%) |
Dec 12, 2016 | 46.72 | 47.23 | 46.62 | 46.94 | 10,835,578 | +0.37(+0.80%) |
Dec 09, 2016 | 46.00 | 46.78 | 46.00 | 46.56 | 13,828,541 | +0.84(+1.85%) |
Dec 08, 2016 | 45.42 | 45.90 | 45.25 | 45.72 | 11,290,936 | +0.05(+0.10%) |
Dec 07, 2016 | 45.40 | 45.67 | 44.58 | 45.67 | 18,469,418 | -0.17(-0.36%) |
Dec 06, 2016 | 45.77 | 45.93 | 45.33 | 45.84 | 14,004,368 | +0.02(+0.05%) |
Dec 05, 2016 | 46.78 | 46.78 | 45.51 | 45.82 | 17,066,448 | -0.67(-1.44%) |
Dec 02, 2016 | 46.43 | 46.78 | 46.10 | 46.49 | 10,510,565 | +0.28(+0.61%) |
Dec 01, 2016 | 46.62 | 46.67 | 46.12 | 46.21 | 11,043,705 | -0.33(-0.70%) |
Nov 30, 2016 | 47.39 | 47.39 | 46.38 | 46.53 | 16,477,230 | -0.76(-1.61%) |
Nov 29, 2016 | 47.11 | 47.50 | 47.09 | 47.29 | 13,195,489 | +0.30(+0.63%) |
Nov 28, 2016 | 46.98 | 47.20 | 46.86 | 47.00 | 9,656,069 | -0.31(-0.66%) |
Nov 25, 2016 | 47.01 | 47.45 | 46.96 | 47.31 | 4,604,014 | +0.43(+0.92%) |
Nov 23, 2016 | 46.88 | 46.88 | 46.88 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.53 | 47.64 | 46.55 | 46.92 | 12,613,339 | -0.46(-0.96%) |
Nov 21, 2016 | 47.10 | 47.45 | 46.94 | 47.38 | 8,988,814 | +0.33(+0.69%) |
Nov 18, 2016 | 47.58 | 47.62 | 46.94 | 47.05 | 10,121,037 | -0.63(-1.32%) |
Nov 17, 2016 | 47.54 | 47.75 | 47.24 | 47.68 | 10,993,919 | +0.05(+0.11%) |
Nov 16, 2016 | 48.44 | 48.63 | 47.49 | 47.63 | 14,149,865 | -0.78(-1.60%) |
Nov 15, 2016 | 48.43 | 48.47 | 47.97 | 48.40 | 9,586,079 | +0.09(+0.19%) |
Nov 14, 2016 | 48.67 | 48.74 | 48.09 | 48.31 | 13,304,121 | -0.32(-0.66%) |
Nov 11, 2016 | 48.73 | 49.06 | 48.35 | 48.63 | 18,487,896 | -0.77(-1.55%) |
Nov 10, 2016 | 49.08 | 49.78 | 49.07 | 49.40 | 23,488,078 | +0.59(+1.22%) |
Nov 09, 2016 | 48.64 | 49.43 | 47.84 | 48.81 | 36,600,940 | +2.79(+6.07%) |
Nov 08, 2016 | 45.49 | 46.22 | 45.26 | 46.02 | 10,435,560 | +0.35(+0.77%) |
Nov 07, 2016 | 45.26 | 45.79 | 45.23 | 45.67 | 13,752,954 | +0.94(+2.09%) |
Nov 04, 2016 | 44.63 | 45.07 | 44.57 | 44.73 | 14,883,456 | +0.30(+0.67%) |
Nov 03, 2016 | 45.01 | 45.04 | 44.33 | 44.43 | 14,889,291 | -0.31(-0.70%) |
Nov 02, 2016 | 44.91 | 45.26 | 44.68 | 44.75 | 14,101,938 | -0.35(-0.78%) |
Nov 01, 2016 | 44.87 | 45.31 | 44.50 | 45.10 | 18,866,148 | +0.44(+0.99%) |
Oct 31, 2016 | 44.94 | 44.98 | 44.39 | 44.66 | 18,744,482 | -0.09(-0.20%) |
Oct 28, 2016 | 46.40 | 46.44 | 44.45 | 44.75 | 26,770,460 | -1.86(-4.00%) |
Oct 27, 2016 | 46.50 | 47.20 | 46.39 | 46.61 | 13,610,712 | +0.32(+0.69%) |
Oct 26, 2016 | 46.95 | 47.04 | 46.05 | 46.29 | 13,094,031 | -0.82(-1.74%) |
Oct 25, 2016 | 45.83 | 47.29 | 45.29 | 47.11 | 19,972,256 | +0.91(+1.98%) |
Oct 24, 2016 | 46.69 | 46.75 | 46.11 | 46.20 | 13,072,152 | -0.34(-0.74%) |
Oct 21, 2016 | 46.81 | 47.07 | 46.41 | 46.54 | 9,739,460 | -0.55(-1.16%) |
Oct 20, 2016 | 47.11 | 47.35 | 46.91 | 47.09 | 8,314,967 | +0.04(+0.08%) |
Oct 19, 2016 | 47.25 | 47.38 | 47.01 | 47.05 | 7,335,835 | -0.17(-0.35%) |
Oct 18, 2016 | 47.07 | 47.61 | 47.02 | 47.22 | 13,133,772 | +0.43(+0.93%) |
Oct 17, 2016 | 47.19 | 47.19 | 46.24 | 46.78 | 17,166,224 | -0.47(-1.00%) |
Oct 14, 2016 | 47.70 | 47.80 | 47.25 | 47.26 | 16,047,998 | -0.28(-0.59%) |
Oct 13, 2016 | 47.34 | 47.87 | 47.10 | 47.54 | 19,121,384 | +0.65(+1.38%) |
Oct 12, 2016 | 47.45 | 47.63 | 46.83 | 46.89 | 13,309,848 | -0.21(-0.44%) |
Oct 11, 2016 | 48.31 | 48.33 | 46.96 | 47.10 | 18,350,712 | -1.50(-3.08%) |
Oct 10, 2016 | 48.83 | 49.32 | 48.24 | 48.59 | 26,753,576 | +0.86(+1.80%) |
Oct 07, 2016 | 47.74 | 47.90 | 47.17 | 47.74 | 14,168,980 | +0.08(+0.18%) |
Oct 06, 2016 | 47.52 | 47.67 | 46.95 | 47.65 | 15,030,587 | -0.11(-0.22%) |
Oct 05, 2016 | 47.68 | 47.94 | 47.51 | 47.76 | 10,350,443 | +0.26(+0.54%) |
Oct 04, 2016 | 47.51 | 47.87 | 47.10 | 47.50 | 10,384,730 | -0.05(-0.10%) |
Oct 03, 2016 | 47.32 | 47.58 | 46.90 | 47.55 | 9,864,965 | +0.08(+0.18%) |
Sep 30, 2016 | 47.07 | 47.70 | 47.04 | 47.46 | 17,815,994 | +0.38(+0.81%) |
Sep 29, 2016 | 47.93 | 47.93 | 46.82 | 47.08 | 14,254,905 | -1.06(-2.20%) |
Sep 28, 2016 | 47.91 | 48.28 | 47.53 | 48.14 | 15,408,021 | +0.56(+1.17%) |
Sep 27, 2016 | 47.39 | 47.68 | 47.02 | 47.58 | 9,652,772 | +0.32(+0.68%) |
Sep 26, 2016 | 47.55 | 47.59 | 47.06 | 47.26 | 9,183,418 | -0.62(-1.29%) |
Sep 23, 2016 | 47.81 | 48.10 | 47.68 | 47.88 | 10,098,601 | -0.05(-0.10%) |
Sep 22, 2016 | 47.85 | 48.27 | 47.78 | 47.93 | 11,108,173 | +0.24(+0.51%) |
Sep 21, 2016 | 47.35 | 47.77 | 47.04 | 47.68 | 9,492,691 | +0.58(+1.23%) |
Sep 20, 2016 | 47.07 | 47.46 | 46.91 | 47.10 | 12,112,863 | +0.46(+0.99%) |
Sep 19, 2016 | 47.56 | 47.56 | 46.63 | 46.64 | 14,842,738 | -0.72(-1.53%) |
Sep 16, 2016 | 47.49 | 47.62 | 47.20 | 47.36 | 16,347,920 | -0.08(-0.16%) |
Sep 15, 2016 | 46.57 | 47.61 | 46.48 | 47.44 | 11,869,927 | +0.78(+1.68%) |
Sep 14, 2016 | 47.09 | 47.41 | 46.62 | 46.66 | 13,704,171 | -0.35(-0.74%) |
Sep 13, 2016 | 47.43 | 47.74 | 46.67 | 47.01 | 13,443,371 | -0.70(-1.47%) |
Sep 12, 2016 | 46.81 | 47.93 | 46.74 | 47.70 | 14,079,808 | +0.53(+1.12%) |
Sep 09, 2016 | 47.33 | 47.34 | 47.05 | 47.18 | 16,673,434 | -0.57(-1.19%) |
Sep 08, 2016 | 47.15 | 47.78 | 47.06 | 47.74 | 12,168,145 | +0.28(+0.59%) |
Sep 07, 2016 | 47.80 | 47.93 | 47.26 | 47.46 | 11,481,812 | -0.28(-0.59%) |
Sep 06, 2016 | 47.55 | 47.92 | 47.39 | 47.74 | 10,504,500 | +0.20(+0.41%) |
Sep 02, 2016 | 47.25 | 47.55 | 47.55 | 47.55 | 10,084,436 | +0.06(+0.13%) |
Sep 01, 2016 | 47.34 | 47.55 | 47.10 | 47.49 | 8,669,094 | +0.08(+0.18%) |
Aug 31, 2016 | 47.62 | 47.65 | 47.12 | 47.40 | 11,736,556 | +0.06(+0.13%) |
Aug 30, 2016 | 47.53 | 47.58 | 47.19 | 47.34 | 8,183,419 | -0.23(-0.48%) |
Aug 29, 2016 | 47.50 | 47.78 | 47.29 | 47.57 | 7,385,634 | +0.12(+0.25%) |
Aug 26, 2016 | 47.17 | 47.55 | 46.94 | 47.45 | 10,323,678 | +0.40(+0.85%) |
Aug 25, 2016 | 47.46 | 47.64 | 47.01 | 47.05 | 10,527,519 | -0.31(-0.65%) |
Aug 24, 2016 | 48.01 | 48.15 | 47.19 | 47.36 | 9,911,843 | -0.64(-1.34%) |
Aug 23, 2016 | 48.10 | 48.23 | 47.84 | 48.00 | 7,680,491 | +0.02(+0.05%) |
Aug 22, 2016 | 47.75 | 48.04 | 47.62 | 47.98 | 8,539,990 | +0.14(+0.30%) |
Aug 19, 2016 | 47.70 | 47.89 | 47.46 | 47.83 | 11,232,649 | -0.20(-0.42%) |
Aug 18, 2016 | 47.62 | 48.04 | 47.62 | 48.04 | 9,174,929 | +0.26(+0.54%) |
Aug 17, 2016 | 47.58 | 47.89 | 47.26 | 47.78 | 10,956,460 | +0.19(+0.40%) |
Aug 16, 2016 | 47.56 | 47.80 | 47.44 | 47.59 | 7,523,798 | -0.21(-0.44%) |
Aug 15, 2016 | 47.83 | 48.13 | 47.72 | 47.80 | 8,808,673 | -0.02(-0.05%) |
Aug 12, 2016 | 47.67 | 47.90 | 47.51 | 47.83 | 8,271,167 | -0.21(-0.44%) |
Aug 11, 2016 | 47.27 | 48.11 | 47.17 | 48.04 | 13,728,175 | +0.75(+1.58%) |
Aug 10, 2016 | 46.87 | 47.64 | 46.86 | 47.29 | 11,703,299 | +0.11(+0.24%) |
Aug 09, 2016 | 47.46 | 47.67 | 47.13 | 47.18 | 16,205,581 | -0.28(-0.59%) |
Aug 08, 2016 | 47.30 | 47.58 | 46.77 | 47.46 | 33,174,916 | -0.75(-1.57%) |
Aug 05, 2016 | 43.67 | 48.32 | 45.86 | 48.21 | 96,531,464 | +4.54(+10.41%) |
Aug 04, 2016 | 43.59 | 43.96 | 43.59 | 43.67 | 7,340,177 | +0.14(+0.33%) |
Aug 03, 2016 | 43.92 | 44.01 | 43.17 | 43.52 | 12,765,602 | -0.51(-1.17%) |
Aug 02, 2016 | 44.30 | 44.34 | 43.98 | 44.04 | 9,042,070 | -0.25(-0.56%) |